Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2016
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $23.70 | $50.50 | 58,700 | — | — |
| 2016-12-29 | $24.00 | $51.14 | 35,100 | — | — |
| 2016-12-28 | $24.00 | $51.14 | 58,200 | — | — |
| 2016-12-27 | $23.85 | $50.82 | 36,100 | — | — |
| 2016-12-23 | $23.55 | $50.18 | 36,900 | — | — |
| 2016-12-22 | $23.85 | $50.82 | 132,300 | — | — |
| 2016-12-21 | $24.35 | $51.88 | 88,200 | — | — |
| 2016-12-20 | $24.00 | $51.14 | 190,800 | — | — |
| 2016-12-19 | $24.20 | $51.56 | 113,400 | — | — |
| 2016-12-16 | $23.80 | $50.71 | 420,500 | — | — |
| 2016-12-15 | $23.50 | $50.07 | 215,100 | — | — |
| 2016-12-14 | $23.65 | $50.39 | 70,100 | — | — |
| 2016-12-13 | $24.05 | $51.24 | 113,800 | — | — |
| 2016-12-12 | $24.05 | $51.24 | 137,400 | — | — |
| 2016-12-09 | $23.60 | $50.29 | 106,800 | — | — |
| 2016-12-08 | $23.35 | $49.75 | 105,500 | — | — |
| 2016-12-07 | $22.40 | $47.73 | 115,700 | — | — |
| 2016-12-06 | $22.15 | $47.20 | 106,100 | — | — |
| 2016-12-05 | $22.00 | $46.88 | 105,300 | — | — |
| 2016-12-02 | $21.15 | $45.07 | 92,600 | — | — |
| 2016-12-01 | $21.65 | $46.13 | 58,600 | — | — |
| 2016-11-30 | $21.60 | $46.02 | 62,600 | — | — |
| 2016-11-29 | $22.00 | $46.88 | 150,000 | — | — |
| 2016-11-28 | $21.60 | $46.02 | 80,600 | — | — |
| 2016-11-25 | $21.85 | $46.56 | 38,800 | — | — |
| 2016-11-23 | $21.80 | $46.45 | 84,700 | — | — |
| 2016-11-22 | $22.00 | $46.88 | 109,300 | — | — |
| 2016-11-21 | $21.35 | $45.49 | 127,300 | — | — |
| 2016-11-18 | $22.50 | $45.56 | 552,500 | — | — |
| 2016-11-17 | $21.95 | $44.44 | 159,600 | — | — |
| 2016-11-16 | $21.65 | $43.83 | 153,700 | — | — |
| 2016-11-15 | $21.25 | $43.02 | 177,700 | — | — |
| 2016-11-14 | $22.00 | $44.54 | 284,800 | — | — |
| 2016-11-11 | $21.50 | $43.53 | 171,400 | — | — |
| 2016-11-10 | $21.95 | $44.44 | 130,100 | — | — |
| 2016-11-09 | $20.95 | $42.42 | 116,200 | — | — |
| 2016-11-08 | $19.55 | $39.58 | 49,100 | — | — |
| 2016-11-07 | $19.80 | $40.09 | 84,500 | — | — |
| 2016-11-04 | $19.60 | $39.68 | 121,800 | — | — |
| 2016-11-03 | $19.50 | $39.48 | 109,600 | — | — |
| 2016-11-02 | $19.30 | $39.08 | 107,200 | — | — |
| 2016-11-01 | $18.75 | $37.96 | 113,600 | — | — |
| 2016-10-31 | $17.75 | $35.94 | 142,200 | — | — |
| 2016-10-28 | $18.10 | $36.65 | 49,300 | — | — |
| 2016-10-27 | $18.00 | $36.44 | 224,700 | — | — |
| 2016-10-26 | $17.70 | $35.84 | 91,100 | — | — |
| 2016-10-25 | $18.00 | $36.44 | 56,100 | — | — |
| 2016-10-24 | $18.10 | $36.65 | 58,300 | — | — |
| 2016-10-21 | $17.95 | $36.34 | 78,200 | — | — |
| 2016-10-20 | $18.03 | $36.51 | 87,600 | — | — |
| 2016-10-19 | $18.13 | $36.71 | 91,900 | — | — |
| 2016-10-18 | $18.25 | $36.95 | 54,800 | — | — |
| 2016-10-17 | $17.95 | $36.34 | 94,700 | — | — |
| 2016-10-14 | $17.64 | $35.72 | 57,500 | — | — |
| 2016-10-13 | $17.55 | $35.53 | 77,100 | — | — |
| 2016-10-12 | $17.62 | $35.68 | 69,900 | — | — |
| 2016-10-11 | $17.60 | $35.63 | 223,700 | — | — |
| 2016-10-10 | $17.91 | $36.26 | 310,400 | — | — |
| 2016-10-07 | $19.76 | $40.01 | 55,300 | — | — |
| 2016-10-06 | $19.79 | $40.07 | 38,800 | — | — |
| 2016-10-05 | $19.88 | $40.25 | 47,600 | — | — |
| 2016-10-04 | $19.59 | $39.66 | 51,800 | — | — |
| 2016-10-03 | $19.56 | $39.60 | 102,900 | — | — |
| 2016-09-30 | $20.04 | $40.57 | 73,400 | — | — |
| 2016-09-29 | $19.84 | $40.17 | 54,200 | — | — |
| 2016-09-28 | $19.97 | $40.43 | 58,400 | — | — |
| 2016-09-27 | $20.32 | $41.14 | 53,500 | — | — |
| 2016-09-26 | $20.32 | $41.14 | 71,700 | — | — |
| 2016-09-23 | $20.35 | $41.20 | 76,100 | — | — |
| 2016-09-22 | $20.69 | $41.89 | 59,900 | — | — |
| 2016-09-21 | $20.00 | $40.49 | 47,100 | — | — |
| 2016-09-20 | $19.56 | $39.60 | 32,600 | — | — |
| 2016-09-19 | $19.91 | $40.31 | 44,800 | — | — |
| 2016-09-16 | $19.79 | $40.07 | 97,800 | — | — |
| 2016-09-15 | $19.57 | $39.62 | 49,500 | — | — |
| 2016-09-14 | $19.54 | $39.56 | 96,200 | — | — |
| 2016-09-13 | $19.63 | $39.74 | 67,000 | — | — |
| 2016-09-12 | $19.81 | $40.11 | 62,800 | — | — |
| 2016-09-09 | $19.44 | $39.36 | 62,500 | — | — |
| 2016-09-08 | $20.22 | $40.94 | 81,200 | — | — |
| 2016-09-07 | $20.32 | $41.14 | 68,800 | — | — |
| 2016-09-06 | $19.85 | $40.19 | 54,300 | — | — |
| 2016-09-02 | $19.78 | $40.05 | 46,100 | — | — |
| 2016-09-01 | $19.46 | $39.40 | 70,600 | — | — |
| 2016-08-31 | $20.00 | $40.49 | 197,900 | — | — |
| 2016-08-30 | $19.52 | $39.52 | 46,500 | — | — |
| 2016-08-29 | $19.75 | $39.99 | 88,300 | — | — |
| 2016-08-26 | $19.83 | $40.15 | 105,500 | — | — |
| 2016-08-25 | $20.25 | $41.00 | 48,700 | — | — |
| 2016-08-24 | $20.13 | $40.76 | 67,500 | — | — |
| 2016-08-23 | $20.41 | $41.32 | 37,800 | — | — |
| 2016-08-22 | $20.60 | $41.71 | 77,100 | — | — |
| 2016-08-19 | $20.60 | $41.47 | 97,900 | — | — |
| 2016-08-18 | $20.86 | $41.99 | 68,100 | — | — |
| 2016-08-17 | $20.47 | $41.20 | 73,500 | — | — |
| 2016-08-16 | $20.69 | $41.65 | 97,900 | — | — |
| 2016-08-15 | $20.86 | $41.99 | 116,700 | — | — |
| 2016-08-12 | $20.48 | $41.22 | 296,000 | — | — |
| 2016-08-11 | $21.06 | $42.39 | 101,200 | — | — |
| 2016-08-10 | $20.86 | $41.99 | 159,500 | — | — |
| 2016-08-09 | $20.55 | $41.37 | 151,800 | — | — |
| 2016-08-08 | $20.49 | $41.24 | 193,300 | — | — |
| 2016-08-05 | $20.44 | $41.14 | 64,600 | — | — |
| 2016-08-04 | $20.33 | $40.92 | 59,000 | — | — |
| 2016-08-03 | $19.84 | $39.94 | 189,800 | — | — |
| 2016-08-02 | $20.07 | $40.40 | 388,100 | — | — |
| 2016-08-01 | $18.11 | $36.45 | 99,900 | — | — |
| 2016-07-29 | $18.43 | $37.10 | 74,300 | — | — |
| 2016-07-28 | $18.11 | $36.45 | 47,800 | — | — |
| 2016-07-27 | $18.35 | $36.94 | 18,200 | — | — |
| 2016-07-26 | $18.38 | $37.00 | 54,800 | — | — |
| 2016-07-25 | $18.40 | $37.04 | 134,800 | — | — |
| 2016-07-22 | $18.38 | $37.00 | 64,600 | — | — |
| 2016-07-21 | $18.40 | $37.04 | 39,700 | — | — |
| 2016-07-20 | $18.69 | $37.62 | 20,100 | — | — |
| 2016-07-19 | $18.42 | $37.08 | 27,900 | — | — |
| 2016-07-18 | $18.60 | $37.44 | 125,300 | — | — |
| 2016-07-15 | $18.26 | $36.76 | 371,100 | — | — |
| 2016-07-14 | $18.76 | $37.76 | 77,100 | — | — |
| 2016-07-13 | $18.84 | $37.92 | 87,700 | — | — |
| 2016-07-12 | $18.92 | $38.08 | 75,900 | — | — |
| 2016-07-11 | $18.48 | $37.20 | 114,700 | — | — |
| 2016-07-08 | $18.31 | $36.86 | 88,300 | — | — |
| 2016-07-07 | $17.83 | $35.89 | 47,500 | — | — |
| 2016-07-06 | $18.00 | $36.23 | 39,600 | — | — |
| 2016-07-05 | $17.84 | $35.91 | 46,500 | — | — |
| 2016-07-01 | $18.11 | $36.45 | 40,800 | — | — |
| 2016-06-30 | $18.03 | $36.29 | 69,400 | — | — |
| 2016-06-29 | $17.78 | $35.79 | 56,400 | — | — |
| 2016-06-28 | $17.18 | $34.58 | 89,000 | — | — |
| 2016-06-27 | $17.14 | $34.50 | 122,400 | — | — |
| 2016-06-24 | $17.64 | $35.51 | 151,200 | — | — |
| 2016-06-23 | $18.43 | $37.10 | 60,000 | — | — |
| 2016-06-22 | $18.09 | $36.41 | 54,100 | — | — |
| 2016-06-21 | $18.07 | $36.37 | 92,400 | — | — |
| 2016-06-20 | $18.11 | $36.45 | 169,500 | — | — |
| 2016-06-17 | $18.39 | $37.02 | 149,200 | — | — |
| 2016-06-16 | $18.50 | $37.24 | 99,800 | — | — |
| 2016-06-15 | $18.29 | $36.82 | 34,500 | — | — |
| 2016-06-14 | $18.12 | $36.47 | 59,500 | — | — |
| 2016-06-13 | $17.90 | $36.03 | 37,700 | — | — |
| 2016-06-10 | $18.19 | $36.61 | 61,100 | — | — |
| 2016-06-09 | $18.39 | $37.02 | 53,700 | — | — |
| 2016-06-08 | $18.89 | $38.02 | 58,300 | — | — |
| 2016-06-07 | $18.69 | $37.62 | 52,100 | — | — |
| 2016-06-06 | $18.50 | $37.24 | 35,400 | — | — |
| 2016-06-03 | $18.39 | $37.02 | 59,700 | — | — |
| 2016-06-02 | $18.64 | $37.52 | 27,600 | — | — |
| 2016-06-01 | $18.58 | $37.40 | 44,500 | — | — |
| 2016-05-31 | $18.59 | $37.42 | 97,900 | — | — |
| 2016-05-27 | $18.70 | $37.64 | 33,200 | — | — |
| 2016-05-26 | $18.45 | $37.14 | 71,500 | — | — |
| 2016-05-25 | $18.55 | $37.34 | 82,300 | — | — |
| 2016-05-24 | $18.26 | $36.76 | 58,300 | — | — |
| 2016-05-23 | $17.76 | $35.75 | 149,600 | — | — |
| 2016-05-20 | $18.35 | $36.74 | 284,500 | — | — |
| 2016-05-19 | $17.99 | $36.01 | 86,000 | — | — |
| 2016-05-18 | $17.99 | $36.01 | 83,600 | — | — |
| 2016-05-17 | $17.87 | $35.77 | 96,200 | — | — |
| 2016-05-16 | $18.01 | $36.05 | 86,100 | — | — |
| 2016-05-13 | $17.84 | $35.71 | 460,700 | — | — |
| 2016-05-12 | $18.01 | $36.05 | 96,800 | — | — |
| 2016-05-11 | $17.96 | $35.95 | 153,800 | — | — |
| 2016-05-10 | $18.19 | $36.42 | 50,400 | — | — |
| 2016-05-09 | $18.46 | $36.96 | 62,700 | — | — |
| 2016-05-06 | $18.29 | $36.62 | 65,700 | — | — |
| 2016-05-05 | $18.03 | $36.09 | 242,400 | — | — |
| 2016-05-04 | $18.20 | $36.44 | 89,200 | — | — |
| 2016-05-03 | $17.99 | $36.01 | 160,500 | — | — |
| 2016-05-02 | $18.53 | $37.10 | 59,900 | — | — |
| 2016-04-29 | $18.67 | $37.38 | 44,100 | — | — |
| 2016-04-28 | $18.71 | $37.46 | 40,800 | — | — |
| 2016-04-27 | $18.91 | $37.86 | 37,700 | — | — |
| 2016-04-26 | $18.95 | $37.94 | 56,700 | — | — |
| 2016-04-25 | $18.73 | $37.50 | 43,500 | — | — |
| 2016-04-22 | $18.84 | $37.72 | 72,700 | — | — |
| 2016-04-21 | $18.88 | $37.80 | 35,500 | — | — |
| 2016-04-20 | $19.01 | $38.06 | 47,500 | — | — |
| 2016-04-19 | $19.13 | $38.30 | 26,100 | — | — |
| 2016-04-18 | $18.91 | $37.86 | 29,500 | — | — |
| 2016-04-15 | $18.96 | $37.96 | 28,300 | — | — |
| 2016-04-14 | $19.04 | $38.12 | 29,300 | — | — |
| 2016-04-13 | $19.33 | $38.70 | 75,400 | — | — |
| 2016-04-12 | $18.67 | $37.38 | 50,600 | — | — |
| 2016-04-11 | $18.33 | $36.70 | 82,400 | — | — |
| 2016-04-08 | $18.55 | $37.14 | 75,200 | — | — |
| 2016-04-07 | $18.81 | $37.66 | 144,400 | — | — |
| 2016-04-06 | $20.50 | $41.04 | 74,400 | — | — |
| 2016-04-05 | $20.26 | $40.56 | 75,200 | — | — |
| 2016-04-04 | $20.65 | $41.34 | 37,100 | — | — |
| 2016-04-01 | $21.35 | $42.74 | 68,200 | — | — |
| 2016-03-31 | $21.16 | $42.36 | 76,100 | — | — |
| 2016-03-30 | $21.41 | $42.86 | 37,100 | — | — |
| 2016-03-29 | $21.29 | $42.62 | 75,400 | — | — |
| 2016-03-28 | $20.87 | $41.78 | 64,300 | — | — |
| 2016-03-24 | $20.40 | $40.84 | 71,900 | — | — |
| 2016-03-23 | $20.08 | $40.20 | 207,700 | — | — |
| 2016-03-22 | $20.80 | $41.64 | 28,000 | — | — |
| 2016-03-21 | $20.92 | $41.88 | 50,500 | — | — |
| 2016-03-18 | $21.30 | $42.64 | 162,400 | — | — |
| 2016-03-17 | $21.00 | $42.04 | 86,400 | — | — |
| 2016-03-16 | $20.92 | $41.88 | 159,700 | — | — |
| 2016-03-15 | $20.98 | $42.00 | 36,700 | — | — |
| 2016-03-14 | $21.16 | $42.36 | 38,000 | — | — |
| 2016-03-11 | $21.23 | $42.50 | 60,000 | — | — |
| 2016-03-10 | $20.68 | $41.40 | 58,600 | — | — |
| 2016-03-09 | $20.79 | $41.62 | 54,800 | — | — |
| 2016-03-08 | $20.60 | $41.24 | 61,400 | — | — |
| 2016-03-07 | $20.70 | $41.44 | 55,500 | — | — |
| 2016-03-04 | $20.51 | $41.06 | 73,000 | — | — |
| 2016-03-03 | $20.66 | $41.16 | 83,100 | — | — |
| 2016-03-02 | $20.42 | $40.68 | 65,900 | — | — |
| 2016-03-01 | $19.88 | $39.61 | 75,500 | — | — |
| 2016-02-29 | $19.44 | $38.73 | 157,100 | — | — |
| 2016-02-26 | $19.14 | $38.13 | 61,400 | — | — |
| 2016-02-25 | $18.93 | $37.71 | 111,800 | — | — |
| 2016-02-24 | $19.55 | $38.95 | 80,200 | — | — |
| 2016-02-23 | $19.40 | $38.65 | 51,600 | — | — |
| 2016-02-22 | $19.18 | $38.21 | 136,500 | — | — |
| 2016-02-19 | $18.74 | $37.33 | 70,400 | — | — |
| 2016-02-18 | $18.66 | $37.18 | 58,200 | — | — |
| 2016-02-17 | $18.59 | $37.04 | 74,900 | — | — |
| 2016-02-16 | $18.45 | $36.76 | 72,600 | — | — |
| 2016-02-12 | $17.86 | $35.58 | 75,600 | — | — |
| 2016-02-11 | $17.71 | $35.28 | 44,200 | — | — |
| 2016-02-10 | $17.92 | $35.70 | 74,700 | — | — |
| 2016-02-09 | $17.87 | $35.60 | 33,600 | — | — |
| 2016-02-08 | $18.15 | $36.16 | 106,600 | — | — |
| 2016-02-05 | $17.93 | $35.72 | 73,600 | — | — |
| 2016-02-04 | $18.40 | $36.66 | 48,400 | — | — |
| 2016-02-03 | $18.53 | $36.92 | 53,000 | — | — |
| 2016-02-02 | $18.68 | $37.21 | 35,000 | — | — |
| 2016-02-01 | $18.82 | $37.49 | 48,100 | — | — |
| 2016-01-29 | $18.95 | $37.75 | 80,200 | — | — |
| 2016-01-28 | $18.13 | $36.12 | 82,500 | — | — |
| 2016-01-27 | $17.89 | $35.64 | 166,600 | — | — |
| 2016-01-26 | $18.80 | $37.45 | 180,500 | — | — |
| 2016-01-25 | $18.52 | $36.90 | 43,300 | — | — |
| 2016-01-22 | $19.09 | $38.03 | 63,600 | — | — |
| 2016-01-21 | $18.97 | $37.79 | 77,200 | — | — |
| 2016-01-20 | $18.61 | $37.08 | 104,300 | — | — |
| 2016-01-19 | $18.75 | $37.35 | 72,800 | — | — |
| 2016-01-15 | $19.17 | $38.19 | 87,800 | — | — |
| 2016-01-14 | $19.45 | $38.75 | 96,500 | — | — |
| 2016-01-13 | $19.19 | $38.23 | 84,600 | — | — |
| 2016-01-12 | $19.53 | $38.91 | 103,100 | — | — |
| 2016-01-11 | $19.65 | $39.15 | 87,400 | — | — |
| 2016-01-08 | $19.46 | $38.77 | 142,000 | — | — |
| 2016-01-07 | $20.06 | $39.96 | 92,000 | — | — |
| 2016-01-06 | $20.22 | $40.28 | 114,600 | — | — |
| 2016-01-05 | $21.13 | $42.10 | 73,400 | — | — |
| 2016-01-04 | $20.96 | $41.76 | 70,800 | — | — |